Top Group Software Ltd (TLV:TOPG)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,307.00
-17.00 (-1.28%)
At close: Aug 21, 2025, 5:14 PM IDT
Top Group Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,303.00 | 1,303.00 | 1,260.00 | 1,293.00 | 1,293.00 | -0.77% | 17,795 |
| Aug 24, 2025 | 1,307.00 | 1,308.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.31% | 1,066 |
| Aug 21, 2025 | 1,324.00 | 1,324.00 | 1,266.00 | 1,307.00 | 1,307.00 | -1.28% | 514 |
| Aug 20, 2025 | 1,360.00 | 1,354.00 | 1,280.00 | 1,324.00 | 1,324.00 | -2.65% | 2,382 |
| Aug 19, 2025 | 1,363.00 | 1,378.00 | 1,326.00 | 1,360.00 | 1,360.00 | -0.22% | 1,330 |
| Aug 18, 2025 | 1,369.00 | 1,369.00 | 1,363.00 | 1,363.00 | 1,363.00 | -0.44% | 194 |
| Aug 17, 2025 | 1,356.00 | 1,370.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.96% | 4,149 |
| Aug 14, 2025 | 1,371.00 | 1,380.00 | 1,256.00 | 1,356.00 | 1,356.00 | -1.09% | 2,428 |
| Aug 13, 2025 | 1,382.00 | 1,382.00 | 1,362.00 | 1,371.00 | 1,371.00 | -0.80% | 1,759 |
| Aug 12, 2025 | 1,469.00 | 1,469.00 | 1,381.00 | 1,382.00 | 1,382.00 | 0.07% | 18 |
| Aug 11, 2025 | 1,422.00 | 1,422.00 | 1,380.00 | 1,381.00 | 1,381.00 | -2.88% | 6,420 |
| Aug 10, 2025 | 1,427.00 | 1,427.00 | 1,409.00 | 1,422.00 | 1,422.00 | -0.35% | 378 |
| Aug 7, 2025 | 1,479.00 | 1,478.00 | 1,420.00 | 1,427.00 | 1,427.00 | -3.52% | 2,618 |
| Aug 6, 2025 | 1,490.00 | 1,485.00 | 1,440.00 | 1,479.00 | 1,479.00 | -0.74% | 391 |
| Aug 5, 2025 | 1,401.00 | 1,490.00 | 1,401.00 | 1,490.00 | 1,490.00 | 1.57% | 10,148 |
| Aug 4, 2025 | 1,475.00 | 1,475.00 | 1,450.00 | 1,467.00 | 1,467.00 | -0.54% | 128 |
| Jul 31, 2025 | 1,472.00 | 1,530.00 | 1,433.00 | 1,475.00 | 1,475.00 | 0.20% | 14,940 |
| Jul 30, 2025 | 1,479.00 | 1,479.00 | 1,453.00 | 1,472.00 | 1,472.00 | -0.47% | 329 |
| Jul 29, 2025 | 1,520.00 | 1,532.00 | 1,454.00 | 1,479.00 | 1,479.00 | -2.70% | 3,263 |
| Jul 28, 2025 | 1,524.00 | 1,524.00 | 1,494.00 | 1,520.00 | 1,520.00 | -0.26% | 1,239 |
| Jul 27, 2025 | 1,525.00 | 1,525.00 | 1,520.00 | 1,524.00 | 1,524.00 | -0.07% | 735 |
| Jul 24, 2025 | 1,481.00 | 1,536.00 | 1,481.00 | 1,525.00 | 1,525.00 | 1.13% | 785 |
| Jul 23, 2025 | 1,510.00 | 1,511.00 | 1,485.00 | 1,508.00 | 1,508.00 | -0.13% | 1,353 |
| Jul 22, 2025 | 1,522.00 | 1,515.00 | 1,503.00 | 1,510.00 | 1,510.00 | -0.79% | 236 |
| Jul 21, 2025 | 1,521.00 | 1,525.00 | 1,520.00 | 1,522.00 | 1,522.00 | 0.07% | 975 |
| Jul 20, 2025 | 1,512.00 | 1,537.00 | 1,500.00 | 1,521.00 | 1,521.00 | 0.60% | 787 |
| Jul 17, 2025 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | 1,466 |
| Jul 16, 2025 | 1,540.00 | 1,540.00 | 1,460.00 | 1,512.00 | 1,512.00 | -1.82% | 1,034 |
| Jul 15, 2025 | 1,517.00 | 1,544.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1.52% | 465 |
| Jul 14, 2025 | 1,486.00 | 1,528.00 | 1,394.00 | 1,517.00 | 1,517.00 | 2.09% | 262 |
| Jul 13, 2025 | 1,497.00 | 1,498.00 | 1,382.00 | 1,486.00 | 1,486.00 | -0.73% | 5,589 |
| Jul 10, 2025 | 1,474.00 | 1,500.00 | 1,474.00 | 1,497.00 | 1,497.00 | 1.56% | 3,089 |
| Jul 9, 2025 | 1,474.00 | 1,480.00 | 1,474.00 | 1,474.00 | 1,474.00 | - | 1,474 |
| Jul 8, 2025 | 1,474.00 | 1,474.00 | 1,473.00 | 1,474.00 | 1,474.00 | - | 937 |
| Jul 7, 2025 | 1,476.00 | 1,476.00 | 1,472.00 | 1,474.00 | 1,474.00 | -0.14% | 1,621 |
| Jul 6, 2025 | 1,475.00 | 1,478.00 | 1,474.00 | 1,476.00 | 1,476.00 | 0.07% | 2,304 |
| Jul 3, 2025 | 1,301.00 | 1,498.00 | 1,301.00 | 1,475.00 | 1,475.00 | 6.88% | 3,030 |
| Jul 2, 2025 | 1,431.00 | 1,431.00 | 1,379.00 | 1,380.00 | 1,380.00 | -3.56% | 16,398 |
| Jul 1, 2025 | 1,459.00 | 1,459.00 | 1,376.00 | 1,431.00 | 1,431.00 | -1.92% | 1,140 |
| Jun 30, 2025 | 1,428.00 | 1,490.00 | 1,450.00 | 1,459.00 | 1,459.00 | 2.17% | 1,330 |
| Jun 29, 2025 | 1,422.00 | 1,512.00 | 1,422.00 | 1,428.00 | 1,428.00 | 0.42% | 7,578 |
| Jun 26, 2025 | 1,395.00 | 1,480.00 | 1,390.00 | 1,422.00 | 1,422.00 | 1.94% | 3,221 |
| Jun 25, 2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,395.00 | 3.33% | 1,034 |
| Jun 24, 2025 | 1,333.00 | 1,399.00 | 1,334.00 | 1,350.00 | 1,350.00 | 1.28% | 49,445 |
| Jun 23, 2025 | 1,333.00 | 1,344.00 | 1,321.00 | 1,333.00 | 1,333.00 | - | 2,180 |
| Jun 22, 2025 | 1,322.00 | 1,343.00 | 1,275.00 | 1,333.00 | 1,333.00 | 0.83% | 19,514 |
| Jun 19, 2025 | 1,399.00 | 1,399.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1.15% | 18,277 |
| Jun 18, 2025 | 1,320.00 | 1,383.00 | 1,262.00 | 1,307.00 | 1,307.00 | -0.98% | 3,435 |
| Jun 17, 2025 | 1,301.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.46% | 3,648 |
| Jun 16, 2025 | 1,264.00 | 1,313.00 | 1,261.00 | 1,301.00 | 1,301.00 | 2.93% | 1,751 |